Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,250.00 | 9,710.00 | 9,050.00 | 9,070.00 | 9,070.00 | 183,038 |
| 2023-08-01 | 9,570.00 | 9,700.00 | 9,250.00 | 9,430.00 | 9,430.00 | 81,524 |
| 2023-07-31 | 9,570.00 | 9,700.00 | 9,510.00 | 9,570.00 | 9,570.00 | 75,283 |
| 2023-07-28 | 9,210.00 | 9,540.00 | 9,110.00 | 9,480.00 | 9,480.00 | 91,343 |
| 2023-07-27 | 9,240.00 | 9,790.00 | 9,180.00 | 9,340.00 | 9,340.00 | 184,689 |
| 2023-07-26 | 10,000.00 | 10,000.00 | 9,050.00 | 9,210.00 | 9,210.00 | 363,688 |
| 2023-07-25 | 9,440.00 | 9,720.00 | 9,300.00 | 9,510.00 | 9,510.00 | 313,080 |
| 2023-07-24 | 9,260.00 | 9,290.00 | 8,630.00 | 9,160.00 | 9,160.00 | 171,054 |
| 2023-07-21 | 9,120.00 | 9,140.00 | 8,870.00 | 8,960.00 | 8,960.00 | 111,935 |
| 2023-07-20 | 9,110.00 | 9,360.00 | 8,990.00 | 9,120.00 | 9,120.00 | 118,820 |
| 2023-07-19 | 9,590.00 | 9,710.00 | 9,090.00 | 9,090.00 | 9,090.00 | 264,760 |
| 2023-07-18 | 9,940.00 | 10,220.00 | 9,640.00 | 9,710.00 | 9,710.00 | 315,721 |
| 2023-07-17 | 9,170.00 | 9,960.00 | 9,090.00 | 9,720.00 | 9,720.00 | 391,683 |
| 2023-07-14 | 9,390.00 | 9,390.00 | 8,940.00 | 9,160.00 | 9,160.00 | 471,956 |
| 2023-07-13 | 9,790.00 | 9,840.00 | 9,190.00 | 9,390.00 | 9,390.00 | 582,986 |
| 2023-07-12 | 10,100.00 | 10,100.00 | 9,710.00 | 9,780.00 | 9,780.00 | 179,229 |
| 2023-07-11 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 172,940 |
| 2023-07-10 | 10,090.00 | 10,600.00 | 9,900.00 | 10,240.00 | 10,240.00 | 560,725 |
| 2023-07-07 | 9,670.00 | 10,080.00 | 9,620.00 | 9,990.00 | 9,990.00 | 309,696 |
| 2023-07-06 | 9,890.00 | 9,910.00 | 9,530.00 | 9,670.00 | 9,670.00 | 161,831 |
| 2023-07-05 | 9,920.00 | 10,050.00 | 9,720.00 | 9,910.00 | 9,910.00 | 270,526 |
| 2023-07-04 | 9,350.00 | 9,930.00 | 9,170.00 | 9,920.00 | 9,920.00 | 343,039 |
| 2023-07-03 | 9,580.00 | 9,960.00 | 9,290.00 | 9,410.00 | 9,410.00 | 360,754 |
| 2023-06-30 | 9,290.00 | 9,510.00 | 9,180.00 | 9,380.00 | 9,380.00 | 195,453 |
| 2023-06-29 | 9,740.00 | 9,930.00 | 9,280.00 | 9,290.00 | 9,290.00 | 381,308 |
| 2023-06-28 | 9,800.00 | 9,940.00 | 9,520.00 | 9,600.00 | 9,600.00 | 522,975 |
| 2023-06-27 | 8,920.00 | 9,700.00 | 8,750.00 | 9,600.00 | 9,600.00 | 964,074 |
| 2023-06-26 | 9,100.00 | 9,260.00 | 8,620.00 | 8,880.00 | 8,880.00 | 219,692 |
| 2023-06-23 | 9,260.00 | 9,440.00 | 8,970.00 | 9,100.00 | 9,100.00 | 325,541 |
| 2023-06-22 | 9,000.00 | 9,780.00 | 8,960.00 | 9,170.00 | 9,170.00 | 1,034,908 |
| 2023-06-21 | 8,650.00 | 9,370.00 | 8,550.00 | 8,900.00 | 8,900.00 | 945,136 |
| 2023-06-20 | 8,200.00 | 9,450.00 | 8,140.00 | 8,560.00 | 8,560.00 | 1,489,391 |
| 2023-06-19 | 8,790.00 | 8,790.00 | 8,010.00 | 8,200.00 | 8,200.00 | 488,516 |
| 2023-06-16 | 8,550.00 | 8,900.00 | 8,460.00 | 8,720.00 | 8,720.00 | 316,763 |
| 2023-06-15 | 8,280.00 | 8,550.00 | 8,090.00 | 8,550.00 | 8,550.00 | 217,511 |
| 2023-06-14 | 8,500.00 | 8,550.00 | 8,230.00 | 8,260.00 | 8,260.00 | 145,860 |
| 2023-06-13 | 8,540.00 | 8,540.00 | 8,260.00 | 8,490.00 | 8,490.00 | 236,413 |
| 2023-06-12 | 8,790.00 | 8,790.00 | 8,360.00 | 8,450.00 | 8,450.00 | 298,893 |
| 2023-06-09 | 8,620.00 | 9,220.00 | 8,420.00 | 8,790.00 | 8,790.00 | 856,239 |
| 2023-06-08 | 8,700.00 | 8,890.00 | 8,420.00 | 8,620.00 | 8,620.00 | 598,993 |
| 2023-06-07 | 8,640.00 | 8,940.00 | 8,420.00 | 8,530.00 | 8,530.00 | 382,095 |
| 2023-06-05 | 8,880.00 | 9,020.00 | 8,640.00 | 8,640.00 | 8,640.00 | 407,221 |
| 2023-06-02 | 7,990.00 | 9,400.00 | 7,810.00 | 8,960.00 | 8,960.00 | 3,151,786 |
| 2023-06-01 | 8,310.00 | 8,450.00 | 7,680.00 | 7,930.00 | 7,930.00 | 543,182 |
| 2023-05-31 | 7,930.00 | 8,520.00 | 7,910.00 | 8,280.00 | 8,280.00 | 593,116 |
| 2023-05-30 | 7,920.00 | 8,090.00 | 7,550.00 | 8,080.00 | 8,080.00 | 653,483 |
| 2023-05-26 | 8,030.00 | 8,270.00 | 7,920.00 | 8,080.00 | 8,080.00 | 356,912 |
| 2023-05-25 | 8,470.00 | 8,500.00 | 8,100.00 | 8,190.00 | 8,190.00 | 706,347 |
| 2023-05-24 | 8,590.00 | 8,970.00 | 8,390.00 | 8,700.00 | 8,700.00 | 1,327,376 |
| 2023-05-23 | 7,800.00 | 9,340.00 | 7,780.00 | 8,720.00 | 8,720.00 | 7,583,326 |
| 2023-05-22 | 7,510.00 | 8,580.00 | 7,070.00 | 7,820.00 | 7,820.00 | 3,015,331 |
| 2023-05-19 | 7,630.00 | 8,230.00 | 7,480.00 | 7,600.00 | 7,600.00 | 1,117,500 |
| 2023-05-18 | 7,300.00 | 8,660.00 | 7,030.00 | 7,600.00 | 7,600.00 | 6,526,632 |
| 2023-05-17 | 7,300.00 | 7,470.00 | 7,300.00 | 7,390.00 | 7,390.00 | 567,338 |
| 2023-05-16 | 7,130.00 | 7,250.00 | 6,930.00 | 7,200.00 | 7,200.00 | 342,826 |
| 2023-05-15 | 6,700.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 609,380 |
| 2023-05-12 | 6,850.00 | 7,360.00 | 6,680.00 | 6,740.00 | 6,740.00 | 2,746,390 |
| 2023-05-11 | 5,990.00 | 7,930.00 | 5,910.00 | 6,670.00 | 6,670.00 | 16,472,160 |
| 2023-05-10 | 6,000.00 | 6,270.00 | 5,900.00 | 6,270.00 | 6,270.00 | 4,340,722 |
| 2023-05-09 | 4,555.00 | 4,860.00 | 4,510.00 | 4,830.00 | 4,830.00 | 420,693 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.